Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Global Logistic (NQ: ECHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.46 18.55 18.11 18.41 0 -0.10(-0.54%)
Oct 30, 2013 19.19 19.50 18.43 18.51 114,640 -0.62(-3.24%)
Oct 29, 2013 19.62 19.73 19.04 19.13 0 -0.49(-2.50%)
Oct 28, 2013 19.09 19.74 18.94 19.62 0 +0.51(+2.67%)
Oct 25, 2013 19.24 20.00 18.85 19.11 0 -1.89(-9.00%)
Oct 24, 2013 21.84 21.95 21.00 21.00 205,185 -0.74(-3.40%)
Oct 23, 2013 20.89 21.79 20.80 21.74 0 +0.74(+3.52%)
Oct 22, 2013 20.59 21.02 20.47 21.00 135,202 +0.52(+2.54%)
Oct 21, 2013 20.31 20.54 20.04 20.48 73,185 +0.23(+1.14%)
Oct 18, 2013 19.90 20.25 19.75 20.25 114,863 +0.35(+1.76%)
Oct 17, 2013 19.82 19.99 19.70 19.90 78,804 -0.04(-0.20%)
Oct 16, 2013 19.99 20.09 19.91 19.94 116,175 +0.07(+0.35%)
Oct 15, 2013 20.07 20.10 19.83 19.87 127,873 -0.18(-0.90%)
Oct 14, 2013 20.12 20.22 19.93 20.05 97,560 +0.05(+0.25%)
Oct 11, 2013 19.75 20.03 19.64 20.00 0 +0.25(+1.27%)
Oct 10, 2013 20.40 21.03 19.63 19.75 168,049 -0.47(-2.32%)
Oct 09, 2013 20.32 20.49 20.18 20.22 0 +0.01(+0.05%)
Oct 08, 2013 20.30 21.27 20.09 20.21 84,442 -0.06(-0.30%)
Oct 07, 2013 20.02 20.41 19.74 20.27 0 +0.02(+0.10%)
Oct 04, 2013 20.23 20.72 20.07 20.25 0 -0.02(-0.10%)
Oct 03, 2013 20.49 20.62 20.08 20.27 0 -0.35(-1.70%)
Oct 02, 2013 20.78 20.96 20.53 20.62 133,564 -0.26(-1.25%)
Oct 01, 2013 20.90 21.04 20.73 20.88 90,609 -0.12(-0.57%)
Sep 27, 2013 21.09 21.20 20.96 21.00 0 -0.19(-0.90%)
Sep 26, 2013 21.35 21.51 21.02 21.19 46,127 -0.09(-0.42%)
Sep 25, 2013 21.58 21.64 21.26 21.28 37,669 -0.26(-1.21%)
Sep 24, 2013 21.55 21.87 21.26 21.54 35,000 -0.04(-0.19%)
Sep 23, 2013 21.49 21.68 21.43 21.58 42,084 +0.08(+0.37%)
Sep 20, 2013 21.49 21.55 21.42 21.50 0 +0.00(+0.00%)
Sep 19, 2013 21.50 21.67 21.46 21.50 35,506 -0.05(-0.23%)
Sep 18, 2013 21.72 21.72 21.28 21.55 0 -0.19(-0.87%)
Sep 17, 2013 21.30 21.76 21.30 21.74 0 +0.40(+1.87%)
Sep 16, 2013 21.86 22.07 21.25 21.34 0 -0.28(-1.30%)
Sep 13, 2013 21.48 21.76 21.38 21.62 0 +0.19(+0.89%)
Sep 12, 2013 21.56 21.65 21.16 21.43 0 -0.03(-0.14%)
Sep 11, 2013 21.10 21.56 21.09 21.46 0 +0.36(+1.71%)
Sep 10, 2013 21.09 21.15 21.05 21.10 511,859 +0.03(+0.14%)
Sep 09, 2013 21.21 21.24 21.00 21.07 0 -0.07(-0.33%)
Sep 06, 2013 21.33 21.33 20.68 21.14 0 -0.03(-0.14%)
Sep 05, 2013 21.30 21.46 21.02 21.17 0 -0.16(-0.75%)
Sep 04, 2013 21.63 21.65 21.20 21.33 0 -0.31(-1.43%)
Sep 03, 2013 21.83 22.01 21.37 21.64 0 -0.01(-0.05%)
Aug 30, 2013 21.93 22.13 21.57 21.65 0 -0.33(-1.50%)
Aug 29, 2013 21.79 22.16 21.62 21.98 94,327 +0.19(+0.87%)
Aug 28, 2013 21.68 21.87 21.53 21.79 0 +0.14(+0.65%)
Aug 27, 2013 21.66 21.78 21.45 21.65 51,263 -0.19(-0.87%)
Aug 26, 2013 21.49 22.07 21.49 21.84 0 +0.35(+1.63%)
Aug 23, 2013 21.80 21.99 21.35 21.49 0 -0.33(-1.51%)
Aug 22, 2013 21.44 21.91 21.33 21.82 25,844 +0.39(+1.82%)
Aug 21, 2013 21.76 22.01 21.41 21.43 0 -0.41(-1.88%)
Aug 20, 2013 21.85 21.96 21.60 21.84 125,845 -0.01(-0.05%)
Aug 19, 2013 21.73 22.10 21.55 21.85 71,622 +0.07(+0.32%)
Aug 16, 2013 21.73 22.00 21.48 21.78 0 -0.09(-0.41%)
Aug 15, 2013 21.84 22.17 21.69 21.87 84,005 -0.12(-0.55%)
Aug 14, 2013 22.18 22.29 21.93 21.99 63,775 -0.15(-0.68%)
Aug 13, 2013 22.04 22.18 21.87 22.14 54,883 +0.15(+0.68%)
Aug 12, 2013 22.11 22.19 21.87 21.99 97,745 -0.06(-0.27%)
Aug 09, 2013 22.02 22.29 21.94 22.05 71,714 +0.06(+0.27%)
Aug 08, 2013 22.03 22.06 21.71 21.99 51,963 -0.01(-0.05%)
Aug 07, 2013 22.17 22.21 21.73 22.00 130,605 -0.17(-0.77%)
Aug 06, 2013 22.05 22.34 21.98 22.17 135,090 +0.11(+0.50%)
Aug 05, 2013 22.15 22.15 21.59 22.06 144,281 -0.11(-0.50%)
Aug 02, 2013 22.50 22.65 22.08 22.17 190,203 -0.30(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.